12,163$
-4,45%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 12,67 | 12,82 | 12,03 | 12,16 | -4,48% | 1.194.619,00 |
| 11.03.2026 | 12,56 | 12,75 | 12,29 | 12,73 | 0,71% | 1.061.637,00 |
| 10.03.2026 | 12,98 | 13,15 | 12,32 | 12,64 | -2,39% | 3.064,00 |
| 09.03.2026 | 12,45 | 13,09 | 12,25 | 12,95 | 1,65% | 1.102.858,00 |
| 06.03.2026 | 12,74 | 13,17 | 12,53 | 12,74 | -2,23% | 974.236,00 |
| 05.03.2026 | 12,98 | 13,16 | 12,58 | 13,03 | -0,69% | 1.323.470,00 |
| 04.03.2026 | 12,81 | 13,21 | 12,59 | 13,12 | 4,96% | 1.318.228,00 |
| 03.03.2026 | 11,77 | 12,76 | 11,43 | 12,50 | 2,88% | 1.477.301,00 |
| 02.03.2026 | 11,64 | 12,42 | 11,60 | 12,15 | 0,75% | 1.411.080,00 |
| 27.02.2026 | 12,35 | 12,64 | 11,89 | 12,06 | -5,49% | 1.723.902,00 |
| 26.02.2026 | 13,00 | 13,36 | 11,82 | 12,76 | 8,14% | 3.796.378,00 |
| 25.02.2026 | 11,61 | 12,00 | 11,46 | 11,80 | 4,42% | 1.454.214,00 |
| 24.02.2026 | 11,22 | 11,52 | 11,16 | 11,30 | 0,71% | 1.405.328,00 |
| 23.02.2026 | 11,39 | 11,40 | 11,11 | 11,22 | -2,69% | 1.089.141,00 |
| 20.02.2026 | 11,69 | 11,99 | 11,42 | 11,53 | -3,03% | 1.284.146,00 |
| 19.02.2026 | 11,69 | 11,89 | 11,52 | 11,89 | 0,68% | 690.620,00 |
| 18.02.2026 | 11,49 | 12,02 | 11,40 | 11,81 | 1,55% | 1.200.032,00 |
| 17.02.2026 | 11,39 | 11,68 | 11,15 | 11,63 | 2,02% | 1.669.827,00 |
| 13.02.2026 | 11,54 | 11,83 | 11,18 | 11,40 | 0,80% | 2.365.454,00 |
| 12.02.2026 | 12,09 | 12,10 | 11,15 | 11,31 | -5,59% | 3.356.653,00 |
| 11.02.2026 | 13,57 | 13,74 | 11,79 | 11,98 | -12,11% | 5.292.737,00 |
| 10.02.2026 | 13,67 | 13,94 | 13,54 | 13,63 | 0,22% | 679.289,00 |
| 09.02.2026 | 13,51 | 13,72 | 13,20 | 13,60 | 0,82% | 850.363,00 |
| 06.02.2026 | 13,16 | 13,57 | 12,81 | 13,49 | 4,25% | 1.157.420,00 |
| 05.02.2026 | 12,98 | 13,41 | 12,94 | 12,94 | -3,14% | 1.784.514,00 |
| 04.02.2026 | 13,30 | 13,46 | 12,89 | 13,36 | -0,15% | 1.444.370,00 |
| 03.02.2026 | 14,12 | 14,43 | 12,96 | 13,38 | -5,04% | 1.592.819,00 |
| 02.02.2026 | 13,88 | 14,32 | 13,67 | 14,09 | 0,86% | 1.262.464,00 |
| 30.01.2026 | 14,06 | 14,08 | 13,44 | 13,97 | -2,44% | 2.582.254,00 |
| 29.01.2026 | 14,43 | 14,61 | 14,08 | 14,32 | -1,72% | 1.390.720,00 |
| 28.01.2026 | 14,91 | 14,99 | 14,56 | 14,57 | -2,08% | 1.693.404,00 |
| 27.01.2026 | 15,57 | 15,88 | 14,79 | 14,88 | -4,19% | 1.927.991,00 |
| 26.01.2026 | 16,25 | 16,31 | 15,52 | 15,53 | -5,42% | 1.719.836,00 |
| 23.01.2026 | 17,44 | 17,44 | 16,38 | 16,42 | -5,25% | 1.170.398,00 |
| 22.01.2026 | 16,68 | 17,87 | 16,65 | 17,33 | 5,54% | 1.465.501,00 |
| 21.01.2026 | 16,35 | 16,75 | 16,07 | 16,42 | 0,61% | 1.122.476,00 |
| 20.01.2026 | 16,32 | 16,68 | 16,20 | 16,32 | -2,61% | 1.198.785,00 |
| 19.01.2026 | 16,66 | 16,76 | 16,65 | 16,76 | -0,20% | - |
| 16.01.2026 | 17,53 | 17,53 | 16,61 | 16,79 | -3,89% | 1.142.071,00 |
| 15.01.2026 | 18,34 | 18,34 | 17,15 | 17,47 | -4,74% | 1.178.915,00 |
| 14.01.2026 | 18,20 | 18,47 | 17,98 | 18,34 | 0,16% | 645.876,00 |
| 13.01.2026 | 18,69 | 18,72 | 18,17 | 18,31 | -1,77% | 593.575,00 |
| 12.01.2026 | 18,54 | 18,71 | 18,16 | 18,64 | 1,36% | 731.021,00 |
| 09.01.2026 | 18,83 | 18,85 | 18,27 | 18,39 | -1,18% | 1.049.169,00 |
| 08.01.2026 | 18,71 | 18,74 | 18,05 | 18,61 | -0,85% | 790.318,00 |
| 07.01.2026 | 18,56 | 19,07 | 18,44 | 18,77 | -0,11% | 919.455,00 |
| 06.01.2026 | 18,72 | 19,58 | 18,57 | 18,79 | 1,62% | 1.172.378,00 |
| 05.01.2026 | 18,20 | 18,79 | 18,10 | 18,49 | 2,84% | 806.201,00 |
| 02.01.2026 | 18,10 | 18,21 | 17,50 | 17,98 | 0,56% | 948.162,00 |
| 31.12.2025 | 17,77 | 17,95 | 17,70 | 17,88 | 0,45% | 638.770,00 |
| 30.12.2025 | 17,77 | 18,00 | 17,71 | 17,80 | -0,22% | 642.530,00 |
| 29.12.2025 | 18,07 | 18,25 | 17,62 | 17,84 | -2,57% | 847.247,00 |
| 26.12.2025 | 18,38 | 18,39 | 18,00 | 18,31 | -0,38% | 471.335,00 |
| 24.12.2025 | 18,89 | 18,92 | 18,35 | 18,38 | -2,29% | 570.742,00 |
| 23.12.2025 | 19,29 | 19,40 | 18,73 | 18,81 | -2,99% | 731.626,00 |
| 22.12.2025 | 18,04 | 19,44 | 17,80 | 19,39 | 9,80% | 1.393.000,00 |
| 19.12.2025 | 17,20 | 17,75 | 17,11 | 17,66 | 2,64% | 1.371.099,00 |
| 18.12.2025 | 17,56 | 17,69 | 17,02 | 17,21 | -1,18% | 960.087,00 |
| 17.12.2025 | 17,95 | 18,35 | 17,33 | 17,41 | -2,95% | 610.575,00 |
| 16.12.2025 | 18,19 | 18,58 | 17,74 | 17,94 | -1,51% | 1.061.939,00 |
| 15.12.2025 | 18,94 | 19,04 | 17,86 | 18,22 | 0,91% | 1.205.886,00 |
| 12.12.2025 | 18,11 | 18,88 | 17,86 | 18,05 | -0,44% | 945.615,00 |
| 11.12.2025 | 17,92 | 18,21 | 17,64 | 18,13 | 1,06% | 612.978,00 |
| 10.12.2025 | 17,75 | 18,28 | 17,64 | 17,94 | 0,96% | 577.534,00 |
| 09.12.2025 | 17,76 | 17,99 | 17,53 | 17,77 | 0,11% | 579.296,00 |
| 08.12.2025 | 18,02 | 18,35 | 17,59 | 17,75 | 0,62% | 722.736,00 |
| 05.12.2025 | 18,32 | 18,32 | 17,56 | 17,64 | -4,23% | 739.278,00 |
| 04.12.2025 | 17,75 | 18,42 | 17,50 | 18,42 | 3,83% | 719.649,00 |
| 03.12.2025 | 17,15 | 17,81 | 17,09 | 17,74 | 3,86% | 827.268,00 |
| 02.12.2025 | 17,11 | 17,65 | 17,01 | 17,08 | 0,29% | 764.926,00 |
| 01.12.2025 | 17,19 | 17,30 | 16,86 | 17,03 | -3,02% | 728.088,00 |
| 28.11.2025 | 17,51 | 17,60 | 17,18 | 17,56 | 0,80% | 380.825,00 |
| 26.11.2025 | 17,48 | 17,62 | 17,26 | 17,42 | -0,17% | 857.323,00 |
| 25.11.2025 | 16,84 | 17,48 | 16,80 | 17,45 | 1,93% | 866.858,00 |
| 24.11.2025 | 16,53 | 17,34 | 16,48 | 17,12 | 3,94% | 1.269.627,00 |
| 21.11.2025 | 16,34 | 16,82 | 15,99 | 16,47 | 0,86% | 1.384.245,00 |
| 20.11.2025 | 17,27 | 17,55 | 16,29 | 16,33 | -3,09% | 977.468,00 |
| 19.11.2025 | 17,01 | 17,57 | 16,69 | 16,85 | -1,00% | 725.155,00 |
| 18.11.2025 | 17,30 | 17,50 | 16,82 | 17,02 | -2,52% | 731.032,00 |
| 17.11.2025 | 17,48 | 17,59 | 17,17 | 17,46 | -1,08% | 842.934,00 |
| 14.11.2025 | 16,83 | 17,77 | 16,80 | 17,65 | 2,62% | 867.691,00 |
| 13.11.2025 | 17,62 | 17,89 | 17,12 | 17,20 | -4,39% | 864.071,00 |
| 12.11.2025 | 18,40 | 18,58 | 17,83 | 17,99 | -1,69% | 784.685,00 |
| 11.11.2025 | 18,29 | 18,47 | 17,93 | 18,30 | 0,00% | 757.957,00 |
| 10.11.2025 | 18,27 | 18,70 | 18,08 | 18,30 | 2,81% | 1.181.301,00 |
| 07.11.2025 | 18,21 | 18,41 | 16,81 | 17,80 | -4,56% | 2.219.222,00 |
| 06.11.2025 | 19,32 | 19,41 | 17,84 | 18,65 | -5,71% | 2.180.910,00 |
| 05.11.2025 | 19,85 | 20,37 | 19,65 | 19,78 | -1,05% | 1.079.058,00 |
| 04.11.2025 | 20,00 | 20,76 | 19,86 | 19,99 | -2,73% | 897.607,00 |
| 03.11.2025 | 21,00 | 21,23 | 20,31 | 20,55 | -2,33% | 950.874,00 |
| 31.10.2025 | 20,68 | 21,05 | 20,10 | 21,04 | 2,83% | 1.008.409,00 |
| 30.10.2025 | 20,86 | 21,28 | 20,44 | 20,46 | -3,26% | 732.763,00 |
| 29.10.2025 | 21,76 | 22,23 | 20,97 | 21,15 | -2,85% | 966.916,00 |
| 28.10.2025 | 22,07 | 22,47 | 21,60 | 21,77 | -1,80% | 923.509,00 |
| 27.10.2025 | 22,86 | 23,02 | 21,86 | 22,17 | -1,55% | 1.153.131,00 |
| 24.10.2025 | 22,48 | 22,82 | 22,19 | 22,52 | 2,65% | 1.335.517,00 |
| 23.10.2025 | 20,91 | 22,26 | 20,89 | 21,94 | 5,53% | - |
| 22.10.2025 | 20,80 | 20,88 | 19,99 | 20,79 | -0,38% | 1.262.269,00 |
| 21.10.2025 | 21,90 | 21,91 | 20,78 | 20,87 | -5,05% | 1.125.132,00 |
| 20.10.2025 | 20,18 | 22,32 | 20,16 | 21,98 | 13,81% | 2.583.545,00 |